HLGN

Heliogen Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Heliogen Inc HLGN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -2.29% 3.42 19:31:48
Open Price Low Price High Price Close Price Prev Close
3.49 3.15 3.63 3.34 3.50
more quote information »

HLGN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.303.892.953.533,152,6490.123.64%
1 Month3.974.602.253.391,701,087-0.55-13.85%
3 Months5.255.312.253.58855,107-1.83-34.86%
6 Months9.1716.312.254.70847,933-5.75-62.7%
1 Year9.6816.312.255.63505,717-6.26-64.67%
3 Years9.6116.312.255.64447,626-6.19-64.41%
5 Years9.6116.312.255.64447,626-6.19-64.41%

HLGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 3.34 -0.16 -4.57% 3.49 3.63 3.15 2,988,223
Jun 23 2022 3.50 0.36 11.46% 3.51 3.89 3.41 2,915,947
Jun 22 2022 3.14 -0.07 -2.18% 3.13 3.18 2.95 694,748
Jun 21 2022 3.21 -0.40 -11.08% 3.59 3.75 3.21 978,632
Jun 17 2022 3.61 0.21 6.18% 3.30 3.72 3.30 8,021,270
Jun 16 2022 3.40 0.40 13.33% 2.93 3.59 2.82 2,307,002
Jun 15 2022 3.00 0.61 25.52% 2.46 3.10 2.30 2,413,091
Jun 14 2022 2.39 0.10 4.37% 2.48 2.64 2.265 1,543,097
Jun 13 2022 2.29 -1.04 -31.23% 3.21 3.51 2.25 2,287,849
Jun 10 2022 3.33 0.21 6.73% 3.15 3.36 2.91 1,220,918
Jun 09 2022 3.12 -0.42 -11.86% 3.56 3.56 3.12 863,888
Jun 08 2022 3.54 0.04 1.14% 3.45 3.56 3.35 539,028
Jun 07 2022 3.50 -0.01 -0.28% 3.46 3.60 3.27 870,462
Jun 06 2022 3.51 -0.83 -19.12% 4.38 4.39 3.10 1,754,789
Jun 03 2022 4.34 -0.19 -4.19% 4.31 4.48 4.20 522,061
Jun 02 2022 4.53 0.72 18.9% 3.80 4.60 3.77 1,265,063
Jun 01 2022 3.81 -0.06 -1.55% 3.85 3.9399 3.75 534,953
May 31 2022 3.87 0.07 1.84% 3.82 3.8897 3.74 1,514,947
May 30 2022 3.80 0.00 0.0% 3.80 3.80 3.80 0
May 27 2022 3.80 -0.13 -3.31% 3.97 4.01 3.77 371,829
May 26 2022 3.93 -0.08 -2.0% 4.02 4.075 3.88 353,428
May 25 2022 4.01 0.28 7.51% 3.75 4.07 3.75 443,309
See More Historical Prices ยป
Your Recent History
NYSE
HLGN
Heliogen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 11:32:08